$71.45 +0.95 (%) Entergy Corp - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
6/30/201570.3071.4169.9970.504,553,878
6/29/201570.5571.1969.8469.951,354,880
6/26/201569.3970.6369.0670.511,986,663
6/25/201570.5270.5369.4669.47786,133
6/24/201570.8571.1870.5070.511,194,541
6/23/201571.4671.5870.5470.781,066,081
6/22/201571.8271.9071.2571.50845,741
6/19/201571.6472.2371.4671.571,494,124
6/18/201571.3272.3671.3272.041,953,447
6/17/201570.7771.6270.4271.191,584,561
6/16/201570.8871.1970.4470.83782,807
6/15/201570.4971.0070.1270.951,475,815
6/12/201571.1671.5870.7070.71904,538
6/11/201571.2071.7570.7271.421,744,112
6/10/201571.3371.7470.6470.712,708,899
6/9/201572.6372.6370.8870.901,459,449
6/8/201572.2472.5971.9671.981,063,707
6/5/201573.0473.0471.9372.121,235,063
6/4/201573.5174.4873.3973.761,028,227
6/3/201574.8475.2173.3773.832,053,136
6/2/201575.9176.3174.5875.111,422,786
6/1/201576.5477.1676.4376.581,128,837
5/29/201576.5577.0876.2976.471,077,918
5/28/201576.2476.8275.9376.551,068,511
5/27/201575.7076.5675.5576.411,134,102
5/26/201576.0876.3074.9575.481,278,360
5/22/201575.9276.2875.3876.04659,315
5/21/201576.0876.4075.6676.12830,648
5/20/201576.1176.6175.7876.041,107,505
5/19/201575.0376.2774.7576.211,161,012
5/18/201574.6275.3974.5875.28733,774
5/15/201574.4975.3074.3474.981,501,412
5/14/201574.0674.6573.9074.231,156,110
5/13/201574.5775.2273.5073.761,585,419
5/12/201575.0175.1473.9574.231,779,863
5/11/201576.4076.7376.0176.091,860,084
5/8/201577.1477.5975.9976.401,279,666
5/7/201576.2176.9575.7776.471,139,175
5/6/201575.6176.2374.8875.781,390,868
5/5/201577.4577.9275.4375.551,284,788
5/4/201577.1878.4677.0077.82906,086
5/1/201577.2077.4276.5977.19894,415
4/30/201578.3478.3476.6477.181,249,760
4/29/201577.6178.6976.7778.401,867,335
4/28/201577.9379.2277.5879.021,365,645
4/27/201579.4179.4177.8178.141,114,053
4/24/201578.4979.8478.1079.141,407,517
4/23/201577.8679.2277.6878.57941,200
4/22/201578.2378.3677.1177.87958,689
4/21/201578.4379.1077.8778.061,194,674
4/20/201577.5778.9577.5378.36862,205
4/17/201577.0777.8477.0277.291,119,005
4/16/201577.7377.9576.6877.36849,021
4/15/201577.7878.7777.7877.81638,027
4/14/201577.5578.0777.1777.78604,817
4/13/201577.6978.1077.2277.28566,554
4/10/201577.4278.3977.1078.09594,388
4/9/201577.7878.1776.6977.011,130,128
4/8/201578.0278.2077.0877.961,040,844
4/7/201579.4179.4378.0278.11832,097
4/6/201577.9279.4677.9279.411,134,467
4/2/201577.5778.0877.2877.67841,396
4/1/201577.3177.8376.2577.69951,805
3/31/201577.3378.0876.7977.491,308,664
3/30/201576.8777.8976.3777.311,193,493
3/27/201576.4677.2476.2576.68826,027
3/26/201576.5577.3575.9076.52963,379
3/25/201577.6978.1476.8876.941,373,019
3/24/201578.1878.6877.1777.291,219,643
3/23/201578.9979.1578.2778.491,214,768
3/20/201578.3079.3778.0479.053,037,019
3/19/201577.9578.9577.6777.942,430,929
3/18/201575.8478.6575.6778.141,295,442
3/17/201575.7076.3675.5775.97929,584
3/16/201574.9976.6574.9976.001,076,329
3/13/201575.7475.8073.8874.651,916,518
3/12/201575.1276.6975.1276.261,207,781
3/11/201575.7175.7174.4174.691,108,262
3/10/201574.4375.8974.3575.481,645,030
3/9/201574.8475.3274.4674.701,031,747
3/6/201576.1076.1074.3074.671,245,147
3/5/201576.8477.3176.6277.02846,204
3/4/201576.9077.2876.0176.501,146,681
3/3/201577.5577.7876.7277.481,067,737
3/2/201579.1879.3976.8477.672,070,320
2/27/201579.2579.5778.5179.511,509,468
2/26/201579.7179.8378.9579.201,028,067
2/25/201580.1780.8179.1779.381,208,582
2/24/201580.2581.0779.8780.461,370,560
2/23/201579.7180.3079.3480.28999,863
2/20/201579.6879.8378.5079.321,160,649
2/19/201580.4480.8079.4579.76812,706
2/18/201578.9080.3778.5380.261,303,475
2/17/201579.0879.8478.1578.861,516,703
2/13/201580.1680.2578.3579.122,088,228
2/12/201581.0881.2880.2680.651,509,757
2/11/201581.8081.8180.4880.961,725,067
2/10/201580.6781.8980.5981.842,476,638
2/9/201582.5483.1481.0381.302,098,965
2/6/201586.1586.3781.9982.412,851,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!